Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1975-10-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $36.81 | $36.81 | 520,800 | — | — |
| 2010-12-30 | $36.88 | $36.88 | 456,200 | — | — |
| 2010-12-29 | $36.97 | $36.96 | 294,000 | — | — |
| 2010-12-28 | $36.59 | $36.59 | 373,400 | — | — |
| 2010-12-27 | $36.78 | $36.77 | 550,800 | — | — |
| 2010-12-23 | $37.31 | $37.31 | 334,400 | — | — |
| 2010-12-22 | $37.63 | $37.63 | 1,000,200 | — | — |
| 2010-12-21 | $37.08 | $37.08 | 803,000 | — | — |
| 2010-12-20 | $37.04 | $37.04 | 426,200 | — | — |
| 2010-12-17 | $37.06 | $37.06 | 1,370,400 | — | — |
| 2010-12-16 | $36.90 | $36.90 | 787,800 | — | — |
| 2010-12-15 | $36.52 | $36.52 | 1,121,000 | — | — |
| 2010-12-14 | $36.91 | $36.91 | 1,983,800 | — | — |
| 2010-12-13 | $36.40 | $36.40 | 714,800 | — | — |
| 2010-12-10 | $35.86 | $35.85 | 1,195,800 | — | — |
| 2010-12-09 | $36.45 | $36.45 | 1,379,600 | — | — |
| 2010-12-08 | $36.58 | $36.57 | 2,868,000 | — | — |
| 2010-12-07 | $36.44 | $36.43 | 1,189,000 | — | — |
| 2010-12-06 | $36.43 | $36.43 | 1,324,000 | — | — |
| 2010-12-03 | $36.44 | $36.43 | 1,247,000 | — | — |
| 2010-12-02 | $36.62 | $36.62 | 1,163,200 | — | — |
| 2010-12-01 | $36.53 | $36.52 | 1,702,000 | — | — |
| 2010-11-30 | $34.55 | $34.55 | 902,200 | — | — |
| 2010-11-29 | $34.87 | $34.86 | 786,200 | — | — |
| 2010-11-26 | $34.56 | $34.55 | 299,200 | — | — |
| 2010-11-24 | $35.47 | $35.46 | 585,600 | — | — |
| 2010-11-23 | $34.70 | $34.70 | 1,068,600 | — | — |
| 2010-11-22 | $35.49 | $35.49 | 1,276,200 | — | — |
| 2010-11-19 | $35.49 | $35.49 | 1,005,600 | — | — |
| 2010-11-18 | $34.92 | $34.92 | 1,230,600 | — | — |
| 2010-11-17 | $34.40 | $34.40 | 925,600 | — | — |
| 2010-11-16 | $34.01 | $34.01 | 1,370,800 | — | — |
| 2010-11-15 | $34.31 | $34.30 | 822,400 | — | — |
| 2010-11-12 | $34.47 | $34.46 | 1,193,000 | — | — |
| 2010-11-11 | $35.74 | $35.74 | 1,043,600 | — | — |
| 2010-11-10 | $35.36 | $35.35 | 1,606,200 | — | — |
| 2010-11-09 | $35.29 | $35.29 | 2,908,600 | — | — |
| 2010-11-08 | $34.45 | $34.44 | 1,035,200 | — | — |
| 2010-11-05 | $34.12 | $34.11 | 1,431,000 | — | — |
| 2010-11-04 | $34.00 | $34.00 | 2,469,600 | — | — |
| 2010-11-03 | $33.46 | $33.46 | 1,735,000 | — | — |
| 2010-11-02 | $33.04 | $33.03 | 1,924,400 | — | — |
| 2010-11-01 | $31.89 | $31.88 | 1,903,800 | — | — |
| 2010-10-29 | $30.93 | $30.93 | 1,948,000 | — | — |
| 2010-10-28 | $31.17 | $31.16 | 2,328,400 | — | — |
| 2010-10-27 | $31.41 | $31.40 | 9,862,400 | — | — |
| 2010-10-26 | $27.15 | $27.14 | 2,880,200 | — | — |
| 2010-10-25 | $27.01 | $27.01 | 1,763,200 | — | — |
| 2010-10-22 | $26.71 | $26.71 | 1,671,400 | — | — |
| 2010-10-21 | $26.00 | $26.00 | 1,204,000 | — | — |
| 2010-10-20 | $26.52 | $26.52 | 1,237,400 | — | — |
| 2010-10-19 | $26.34 | $26.34 | 1,473,400 | — | — |
| 2010-10-18 | $27.20 | $27.19 | 759,200 | — | — |
| 2010-10-15 | $27.56 | $27.56 | 888,400 | — | — |
| 2010-10-14 | $27.40 | $27.40 | 1,221,800 | — | — |
| 2010-10-13 | $27.85 | $27.85 | 1,997,800 | — | — |
| 2010-10-12 | $27.08 | $27.08 | 3,234,400 | — | — |
| 2010-10-11 | $26.42 | $26.42 | 622,600 | — | — |
| 2010-10-08 | $26.38 | $26.38 | 1,468,800 | — | — |
| 2010-10-07 | $26.45 | $26.44 | 1,366,000 | — | — |
| 2010-10-06 | $26.46 | $26.45 | 2,206,800 | — | — |
| 2010-10-05 | $26.65 | $26.64 | 1,146,000 | — | — |
| 2010-10-04 | $26.25 | $26.25 | 1,340,800 | — | — |
| 2010-10-01 | $26.77 | $26.77 | 1,795,800 | — | — |
| 2010-09-30 | $26.93 | $26.93 | 2,138,200 | — | — |
| 2010-09-29 | $26.75 | $26.74 | 1,852,600 | — | — |
| 2010-09-28 | $26.73 | $26.72 | 1,280,400 | — | — |
| 2010-09-27 | $26.48 | $26.47 | 953,200 | — | — |
| 2010-09-24 | $26.81 | $26.81 | 1,350,200 | — | — |
| 2010-09-23 | $26.57 | $26.57 | 1,191,600 | — | — |
| 2010-09-22 | $26.62 | $26.61 | 1,030,200 | — | — |
| 2010-09-21 | $27.18 | $27.18 | 1,866,800 | — | — |
| 2010-09-20 | $26.33 | $26.32 | 923,400 | — | — |
| 2010-09-17 | $25.95 | $25.94 | 2,482,200 | — | — |
| 2010-09-16 | $26.54 | $26.54 | 1,073,600 | — | — |
| 2010-09-15 | $27.13 | $27.13 | 1,562,800 | — | — |
| 2010-09-14 | $26.50 | $26.49 | 939,400 | — | — |
| 2010-09-13 | $26.41 | $26.41 | 1,377,600 | — | — |
| 2010-09-10 | $26.22 | $26.21 | 1,531,600 | — | — |
| 2010-09-09 | $25.78 | $25.78 | 1,675,000 | — | — |
| 2010-09-08 | $25.78 | $25.77 | 864,600 | — | — |
| 2010-09-07 | $25.78 | $25.77 | 778,800 | — | — |
| 2010-09-03 | $26.37 | $26.37 | 473,600 | — | — |
| 2010-09-02 | $26.16 | $26.15 | 549,000 | — | — |
| 2010-09-01 | $25.91 | $25.90 | 747,800 | — | — |
| 2010-08-31 | $25.00 | $25.00 | 846,000 | — | — |
| 2010-08-30 | $25.17 | $25.17 | 783,000 | — | — |
| 2010-08-27 | $25.78 | $25.78 | 1,458,800 | — | — |
| 2010-08-26 | $24.98 | $24.97 | 1,289,000 | — | — |
| 2010-08-25 | $24.89 | $24.88 | 970,600 | — | — |
| 2010-08-24 | $24.51 | $24.51 | 920,000 | — | — |
| 2010-08-23 | $24.89 | $24.89 | 600,800 | — | — |
| 2010-08-20 | $25.15 | $25.14 | 1,647,200 | — | — |
| 2010-08-19 | $25.26 | $25.26 | 826,200 | — | — |
| 2010-08-18 | $25.78 | $25.78 | 603,400 | — | — |
| 2010-08-17 | $25.99 | $25.99 | 1,709,000 | — | — |
| 2010-08-16 | $24.83 | $24.82 | 905,000 | — | — |
| 2010-08-13 | $24.74 | $24.74 | 1,028,000 | — | — |
| 2010-08-12 | $25.03 | $25.02 | 837,200 | — | — |
| 2010-08-11 | $24.89 | $24.88 | 1,082,000 | — | — |
| 2010-08-10 | $25.76 | $25.76 | 1,460,200 | — | — |
| 2010-08-09 | $26.17 | $26.16 | 672,200 | — | — |
| 2010-08-06 | $26.40 | $26.39 | 1,139,200 | — | — |
| 2010-08-05 | $26.53 | $26.52 | 911,600 | — | — |
| 2010-08-04 | $26.65 | $26.64 | 1,038,600 | — | — |
| 2010-08-03 | $26.09 | $26.09 | 1,613,200 | — | — |
| 2010-08-02 | $26.31 | $26.31 | 2,093,400 | — | — |
| 2010-07-30 | $24.74 | $24.74 | 2,363,400 | — | — |
| 2010-07-29 | $25.48 | $25.48 | 7,258,800 | — | — |
| 2010-07-28 | $23.59 | $23.59 | 1,626,400 | — | — |
| 2010-07-27 | $24.28 | $24.27 | 1,631,000 | — | — |
| 2010-07-26 | $24.58 | $24.57 | 1,062,400 | — | — |
| 2010-07-23 | $24.33 | $24.33 | 1,088,600 | — | — |
| 2010-07-22 | $24.08 | $24.08 | 1,339,600 | — | — |
| 2010-07-21 | $23.39 | $23.38 | 1,373,000 | — | — |
| 2010-07-20 | $24.08 | $24.07 | 2,660,200 | — | — |
| 2010-07-19 | $22.96 | $22.96 | 1,246,400 | — | — |
| 2010-07-16 | $23.02 | $23.02 | 1,105,200 | — | — |
| 2010-07-15 | $23.47 | $23.47 | 739,800 | — | — |
| 2010-07-14 | $23.34 | $23.34 | 1,060,800 | — | — |
| 2010-07-13 | $23.52 | $23.52 | 2,830,400 | — | — |
| 2010-07-12 | $23.50 | $23.50 | 1,784,800 | — | — |
| 2010-07-09 | $24.05 | $24.04 | 888,200 | — | — |
| 2010-07-08 | $23.78 | $23.77 | 1,257,400 | — | — |
| 2010-07-07 | $23.17 | $23.17 | 1,294,200 | — | — |
| 2010-07-06 | $22.06 | $22.05 | 2,132,600 | — | — |
| 2010-07-02 | $22.39 | $22.39 | 989,600 | — | — |
| 2010-07-01 | $22.07 | $22.06 | 1,866,800 | — | — |
| 2010-06-30 | $22.45 | $22.45 | 1,905,800 | — | — |
| 2010-06-29 | $22.12 | $22.11 | 2,534,800 | — | — |
| 2010-06-28 | $22.92 | $22.92 | 1,957,400 | — | — |
| 2010-06-25 | $23.42 | $23.42 | 3,991,400 | — | — |
| 2010-06-24 | $22.59 | $22.59 | 2,280,800 | — | — |
| 2010-06-23 | $22.90 | $22.89 | 2,371,200 | — | — |
| 2010-06-22 | $23.39 | $23.38 | 2,454,000 | — | — |
| 2010-06-21 | $24.23 | $24.22 | 2,092,800 | — | — |
| 2010-06-18 | $23.90 | $23.90 | 1,995,600 | — | — |
| 2010-06-17 | $24.00 | $24.00 | 2,564,800 | — | — |
| 2010-06-16 | $24.17 | $24.17 | 3,144,800 | — | — |
| 2010-06-15 | $23.96 | $23.96 | 2,795,600 | — | — |
| 2010-06-14 | $22.77 | $22.77 | 1,991,600 | — | — |
| 2010-06-11 | $22.96 | $22.95 | 3,275,400 | — | — |
| 2010-06-10 | $22.83 | $22.83 | 3,208,600 | — | — |
| 2010-06-09 | $21.79 | $21.79 | 5,230,400 | — | — |
| 2010-06-08 | $21.50 | $21.49 | 2,669,000 | — | — |
| 2010-06-07 | $20.67 | $20.66 | 4,191,600 | — | — |
| 2010-06-04 | $21.45 | $21.44 | 3,541,800 | — | — |
| 2010-06-03 | $21.79 | $21.78 | 4,074,200 | — | — |
| 2010-06-02 | $21.92 | $21.92 | 8,552,800 | — | — |
| 2010-06-01 | $20.18 | $20.18 | 13,328,200 | — | — |
| 2010-05-28 | $23.14 | $23.13 | 10,092,000 | — | — |
| 2010-05-27 | $26.03 | $26.02 | 8,647,600 | — | — |
| 2010-05-26 | $26.71 | $26.71 | 2,086,200 | — | — |
| 2010-05-25 | $26.42 | $26.41 | 2,484,400 | — | — |
| 2010-05-24 | $25.51 | $25.51 | 1,324,000 | — | — |
| 2010-05-21 | $26.50 | $26.50 | 2,414,800 | — | — |
| 2010-05-20 | $25.53 | $25.52 | 1,770,200 | — | — |
| 2010-05-19 | $26.98 | $26.98 | 1,838,600 | — | — |
| 2010-05-18 | $27.78 | $27.77 | 1,679,000 | — | — |
| 2010-05-17 | $28.08 | $28.08 | 1,765,200 | — | — |
| 2010-05-14 | $28.84 | $28.84 | 1,498,400 | — | — |
| 2010-05-13 | $29.76 | $29.76 | 749,200 | — | — |
| 2010-05-12 | $30.33 | $30.32 | 1,083,200 | — | — |
| 2010-05-11 | $29.39 | $29.39 | 1,788,000 | — | — |
| 2010-05-10 | $29.06 | $29.05 | 2,151,200 | — | — |
| 2010-05-07 | $27.36 | $27.35 | 2,732,800 | — | — |
| 2010-05-06 | $27.82 | $27.81 | 3,555,200 | — | — |
| 2010-05-05 | $30.19 | $30.19 | 1,557,200 | — | — |
| 2010-05-04 | $30.86 | $30.86 | 2,949,200 | — | — |
| 2010-05-03 | $33.12 | $33.12 | 1,362,600 | — | — |
| 2010-04-30 | $32.75 | $32.75 | 5,053,200 | — | — |
| 2010-04-29 | $33.67 | $33.67 | 2,559,200 | — | — |
| 2010-04-28 | $33.13 | $33.12 | 1,396,600 | — | — |
| 2010-04-27 | $32.70 | $32.69 | 939,800 | — | — |
| 2010-04-26 | $34.13 | $34.13 | 1,148,200 | — | — |
| 2010-04-23 | $33.74 | $33.74 | 912,600 | — | — |
| 2010-04-22 | $32.94 | $32.94 | 1,222,000 | — | — |
| 2010-04-21 | $32.59 | $32.59 | 574,000 | — | — |
| 2010-04-20 | $32.32 | $32.32 | 640,800 | — | — |
| 2010-04-19 | $31.33 | $31.32 | 792,800 | — | — |
| 2010-04-16 | $31.54 | $31.54 | 1,732,200 | — | — |
| 2010-04-15 | $31.84 | $31.84 | 727,200 | — | — |
| 2010-04-14 | $31.89 | $31.89 | 795,200 | — | — |
| 2010-04-13 | $31.17 | $31.17 | 2,389,000 | — | — |
| 2010-04-12 | $31.43 | $31.43 | 885,000 | — | — |
| 2010-04-09 | $31.59 | $31.59 | 1,722,400 | — | — |
| 2010-04-08 | $32.21 | $32.20 | 1,391,600 | — | — |
| 2010-04-07 | $32.93 | $32.93 | 727,200 | — | — |
| 2010-04-06 | $33.22 | $33.21 | 902,800 | — | — |
| 2010-04-05 | $33.06 | $33.06 | 1,184,000 | — | — |
| 2010-04-01 | $32.29 | $32.29 | 1,132,400 | — | — |
| 2010-03-31 | $31.75 | $31.74 | 754,000 | — | — |
| 2010-03-30 | $31.57 | $31.57 | 569,000 | — | — |
| 2010-03-29 | $31.26 | $31.26 | 808,600 | — | — |
| 2010-03-26 | $30.28 | $30.28 | 1,284,200 | — | — |
| 2010-03-25 | $30.55 | $30.54 | 1,107,200 | — | — |
| 2010-03-24 | $31.64 | $31.63 | 1,064,600 | — | — |
| 2010-03-23 | $31.48 | $31.48 | 866,800 | — | — |
| 2010-03-22 | $30.97 | $30.97 | 1,641,200 | — | — |
| 2010-03-19 | $30.76 | $30.76 | 1,793,000 | — | — |
| 2010-03-18 | $31.84 | $31.84 | 742,200 | — | — |
| 2010-03-17 | $32.72 | $32.71 | 899,200 | — | — |
| 2010-03-16 | $32.33 | $32.33 | 961,200 | — | — |
| 2010-03-15 | $31.91 | $31.90 | 1,053,800 | — | — |
| 2010-03-12 | $32.36 | $32.36 | 1,149,400 | — | — |
| 2010-03-11 | $31.77 | $31.77 | 488,200 | — | — |
| 2010-03-10 | $31.55 | $31.55 | 822,600 | — | — |
| 2010-03-09 | $31.25 | $31.24 | 844,000 | — | — |
| 2010-03-08 | $31.59 | $31.59 | 782,600 | — | — |
| 2010-03-05 | $31.32 | $31.32 | 830,600 | — | — |
| 2010-03-04 | $30.93 | $30.93 | 956,400 | — | — |
| 2010-03-03 | $31.36 | $31.35 | 1,266,200 | — | — |
| 2010-03-02 | $30.75 | $30.75 | 1,217,800 | — | — |
| 2010-03-01 | $30.37 | $30.36 | 943,400 | — | — |
| 2010-02-26 | $30.23 | $30.22 | 1,257,000 | — | — |
| 2010-02-25 | $30.21 | $30.21 | 1,736,200 | — | — |
| 2010-02-24 | $29.63 | $29.62 | 1,768,000 | — | — |
| 2010-02-23 | $29.37 | $29.36 | 1,977,600 | — | — |
| 2010-02-22 | $29.82 | $29.81 | 2,708,000 | — | — |
| 2010-02-19 | $29.58 | $29.57 | 2,029,000 | — | — |
| 2010-02-18 | $28.54 | $28.53 | 1,560,200 | — | — |
| 2010-02-17 | $27.90 | $27.90 | 2,143,200 | — | — |
| 2010-02-16 | $27.97 | $27.96 | 967,200 | — | — |
| 2010-02-12 | $27.23 | $27.22 | 1,089,800 | — | — |
| 2010-02-11 | $27.28 | $27.27 | 1,151,400 | — | — |
| 2010-02-10 | $26.62 | $26.62 | 755,800 | — | — |
| 2010-02-09 | $26.93 | $26.93 | 1,221,000 | — | — |
| 2010-02-08 | $26.06 | $26.06 | 1,194,800 | — | — |
| 2010-02-05 | $26.43 | $26.43 | 1,959,800 | — | — |
| 2010-02-04 | $26.73 | $26.73 | 1,219,200 | — | — |
| 2010-02-03 | $28.42 | $28.41 | 968,000 | — | — |
| 2010-02-02 | $28.55 | $28.55 | 997,800 | — | — |
| 2010-02-01 | $28.23 | $28.22 | 1,161,400 | — | — |
| 2010-01-29 | $27.35 | $27.35 | 1,292,000 | — | — |
| 2010-01-28 | $27.96 | $27.96 | 1,456,400 | — | — |
| 2010-01-27 | $28.33 | $28.32 | 1,377,000 | — | — |
| 2010-01-26 | $28.53 | $28.52 | 1,359,600 | — | — |
| 2010-01-25 | $28.54 | $28.54 | 1,452,200 | — | — |
| 2010-01-22 | $27.34 | $27.34 | 867,600 | — | — |
| 2010-01-21 | $28.33 | $28.32 | 952,800 | — | — |
| 2010-01-20 | $29.32 | $29.31 | 1,006,200 | — | — |
| 2010-01-19 | $30.04 | $30.04 | 839,400 | — | — |
| 2010-01-15 | $29.79 | $29.78 | 1,213,000 | — | — |
| 2010-01-14 | $30.25 | $30.24 | 1,165,200 | — | — |
| 2010-01-13 | $30.69 | $30.69 | 1,152,400 | — | — |
| 2010-01-12 | $30.76 | $30.76 | 1,759,800 | — | — |
| 2010-01-11 | $31.82 | $31.81 | 984,800 | — | — |
| 2010-01-08 | $32.23 | $32.23 | 606,200 | — | — |
| 2010-01-07 | $31.87 | $31.86 | 1,014,600 | — | — |
| 2010-01-06 | $32.03 | $32.03 | 1,863,600 | — | — |
| 2010-01-05 | $30.68 | $30.68 | 950,800 | — | — |
| 2010-01-04 | $30.31 | $30.31 | 1,018,000 | — | — |